5938 (株)LIXIL の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-122,6002,6422,5952,626851,0002,626
2022-08-102,5362,5672,5062,563768,1002,563
2022-08-092,5172,5592,5142,530499,1002,530
2022-08-082,5002,5292,4982,513635,8002,513
2022-08-052,4872,5322,4732,522718,1002,522
2022-08-042,5202,5242,4922,506960,6002,506
2022-08-032,4482,5092,4442,5001,172,5002,500
2022-08-022,5722,5892,4622,4631,523,7002,463
2022-08-012,5022,6062,5022,5622,297,3002,562
2022-07-292,7562,7632,7242,738890,7002,738
2022-07-282,7392,7402,6892,730873,0002,730
2022-07-272,7242,7332,7012,714711,6002,714
2022-07-262,7572,7592,7322,740600,9002,740
2022-07-252,7742,7852,7562,766561,2002,766
2022-07-222,7582,7872,7562,779578,1002,779
2022-07-212,7342,7752,7292,773595,6002,773
2022-07-202,7052,7532,7012,750856,0002,750
2022-07-192,6422,6632,6182,654666,2002,654
2022-07-152,6342,6492,5862,632726,1002,632
2022-07-142,6272,6572,6072,609733,0002,609
2022-07-132,6642,6652,6332,644645,0002,644
2022-07-122,7062,7162,6172,619825,9002,619
2022-07-112,7282,7582,6942,710917,2002,710
2022-07-082,7112,7422,6652,6961,598,5002,696
2022-07-072,6812,6912,6382,6911,085,9002,691
2022-07-062,5822,6442,5802,642991,3002,642
2022-07-052,5952,6222,5422,6131,056,3002,613
2022-07-042,5802,5962,5472,584788,5002,584
2022-07-012,5862,6072,5232,5361,486,4002,536
2022-06-302,5322,5452,5002,5401,118,0002,540
2022-06-292,5712,5752,5402,5421,632,5002,542
2022-06-282,5712,5962,5542,596706,4002,596
2022-06-272,5672,5882,5492,567876,4002,567
2022-06-242,4942,5202,4702,517770,3002,517
2022-06-232,4562,5032,4562,486814,0002,486
2022-06-222,5002,5192,4552,455914,5002,455
2022-06-212,4712,4992,4462,484758,1002,484
2022-06-202,5122,5122,4472,465742,1002,465
2022-06-172,4622,4842,4342,4621,601,9002,462
2022-06-162,5722,5892,5202,5321,118,8002,532
2022-06-152,5232,5472,5022,533982,3002,533
2022-06-142,4812,5482,4752,5371,097,9002,537
2022-06-132,4822,5312,4822,531780,8002,531
2022-06-102,5382,5682,5292,5511,066,8002,551
2022-06-092,5502,5772,5422,563836,4002,563
2022-06-082,5392,5932,5392,5891,149,2002,589
2022-06-072,4972,5192,4812,491846,1002,491
2022-06-062,4532,4792,4372,474843,5002,474
2022-06-032,5102,5192,4672,487908,9002,487
2022-06-022,5122,5152,4512,4691,015,7002,469
2022-06-012,4902,5152,4622,5111,144,6002,511
2022-05-312,5432,5432,4502,4595,206,5002,459
2022-05-302,5472,5842,5422,5501,931,6002,550
2022-05-272,5482,5632,5122,5211,056,7002,521
2022-05-262,4912,5252,4782,4931,192,7002,493
2022-05-252,4972,5032,4452,4711,257,1002,471
2022-05-242,5082,5192,4872,4971,017,7002,497
2022-05-232,5322,5562,5082,521994,2002,521
2022-05-202,4882,4962,4372,4821,289,3002,482
2022-05-192,4252,4952,4222,4881,136,5002,488
2022-05-182,5312,5412,4882,5121,260,4002,512
2022-05-172,5102,5332,4962,5221,038,9002,522
2022-05-162,5852,5882,4952,5181,172,4002,518
2022-05-132,4362,5692,4332,5582,588,5002,558
2022-05-122,3922,4242,3602,4061,160,2002,406
2022-05-112,4162,4552,3922,4041,692,6002,404
2022-05-102,3032,4442,2802,4332,174,5002,433
2022-05-092,3702,3922,3352,3361,377,7002,336
2022-05-062,3702,4142,3422,4101,947,3002,410
2022-05-022,4052,4472,3472,4202,866,0002,420
2022-04-282,2422,2952,2292,2941,569,3002,294
2022-04-272,1842,2512,1722,2342,329,9002,234
2022-04-262,2142,2522,2132,2411,145,1002,241
2022-04-252,1822,2222,1652,2061,021,1002,206
2022-04-222,2472,2662,2162,2321,392,4002,232
2022-04-212,1702,2882,1672,2802,368,9002,280
2022-04-202,1232,1542,1082,1511,696,5002,151
2022-04-192,0622,0832,0582,073640,1002,073
2022-04-182,0552,0692,0332,054621,2002,054
2022-04-152,0742,0942,0562,077625,3002,077
2022-04-142,1092,1202,0982,110540,3002,110
2022-04-132,0712,0992,0642,0951,116,7002,095
2022-04-122,1052,1222,0612,071954,2002,071
2022-04-112,1002,1292,0662,103919,8002,103
2022-04-082,1532,1572,0932,1071,526,9002,107
2022-04-072,1522,1662,1102,1251,485,8002,125
2022-04-062,2472,2472,1892,2011,551,7002,201
2022-04-052,2992,2992,2602,273838,0002,273
2022-04-042,2872,3032,2712,298681,3002,298
2022-04-012,2312,2802,1902,2681,232,6002,268
2022-03-312,3032,3082,2772,2901,271,3002,290
2022-03-302,3532,3582,2662,2891,633,5002,289
2022-03-292,3652,3652,3232,3531,113,5002,353
2022-03-282,3842,3882,3312,3441,014,2002,344
2022-03-252,4562,4592,3892,3971,304,6002,397
2022-03-242,3942,4492,3562,4451,202,9002,445
2022-03-232,4052,4612,3712,4591,181,8002,459
2022-03-222,4422,4542,3802,3921,530,3002,392
2022-03-182,4392,4802,4202,4611,536,6002,461
2022-03-172,4032,4502,3692,4391,366,3002,439
2022-03-162,2992,3462,2842,3361,218,8002,336
2022-03-152,1912,2732,1872,262885,7002,262
2022-03-142,1952,2372,1952,207771,4002,207
2022-03-112,1972,2222,1652,1841,078,8002,184
2022-03-102,2512,2702,2232,2581,836,4002,258
2022-03-092,1622,2072,1262,1641,683,1002,164
2022-03-082,1622,2312,1502,1701,332,9002,170
2022-03-072,2302,2412,1412,2021,888,3002,202
2022-03-042,3512,3592,2852,3111,153,6002,311
2022-03-032,4502,4592,3842,3901,097,6002,390
2022-03-022,5222,5342,3902,3911,384,2002,391
2022-03-012,6182,6322,5872,587687,0002,587
2022-02-282,5692,5762,5252,5551,216,4002,555
2022-02-252,5242,5792,5072,5641,003,3002,564
2022-02-242,5232,5712,5002,532807,6002,532
2022-02-222,5552,5692,5222,560674,3002,560
2022-02-212,5522,6152,5372,600488,9002,600
2022-02-182,5442,6122,5442,607859,1002,607
2022-02-172,5602,5962,5462,576753,7002,576
2022-02-162,5682,5722,5322,559634,1002,559
2022-02-152,5632,5672,5022,518774,4002,518
2022-02-142,5782,5892,5382,563803,0002,563
2022-02-102,5962,6392,5932,628942,9002,628
2022-02-092,5622,5782,5232,562694,3002,562
2022-02-082,5332,5752,5132,518578,6002,518
2022-02-072,5192,5342,4932,516552,1002,516
2022-02-042,5482,5682,5162,551814,3002,551
2022-02-032,5472,5802,4972,5641,322,2002,564
2022-02-022,5002,6022,4942,5611,518,4002,561
2022-02-012,6382,6862,5302,5381,997,9002,538
2022-01-312,5632,6342,5312,6091,303,7002,609
2022-01-282,5482,5812,4992,548964,7002,548
2022-01-272,5952,6102,4782,4981,064,2002,498
2022-01-262,5822,5952,5382,571528,5002,571
2022-01-252,6562,6632,5362,577931,9002,577
2022-01-242,6202,6882,6142,678698,7002,678
2022-01-212,6342,6732,5782,665892,1002,665
2022-01-202,6682,7212,6462,6841,188,7002,684
2022-01-192,7602,7892,6472,6481,534,9002,648
2022-01-182,8852,8932,8112,819553,9002,819
2022-01-172,8712,8882,8252,850648,9002,850
2022-01-142,9312,9392,8202,8611,131,7002,861
2022-01-133,0103,0252,9682,972702,0002,972
2022-01-122,9703,0102,9573,010843,3003,010
2022-01-112,9482,9572,8872,932962,0002,932
2022-01-073,0203,0352,9582,983808,8002,983
2022-01-063,0653,0702,9973,005517,4003,005
2022-01-053,1303,1353,0553,080789,8003,080
2022-01-043,1353,1353,0753,080735,9003,080

分割・併合履歴 : [1990-03-27]1株→1.3株 [1989-03-28]1株→2株 [1988-09-27]1株→1.1株 [1988-03-28]1株→1.1株 [1987-09-26]1株→1.1株 [1987-03-27]1株→1.1株 [1985-09-26]1株→1.5株